Warner Bros. Discovery, Inc. - WBD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	11.42	11.59	11.59	11.61	11.36	37.39M
August 20, 2025	11.53	11.54	11.54	11.62	11.28	35.58M
August 19, 2025	11.77	11.56	11.56	11.81	11.49	29.92M
August 18, 2025	11.81	11.82	11.82	11.87	11.63	34.92M
August 15, 2025	11.85	11.85	11.85	11.99	11.75	39.92M
August 14, 2025	11.87	11.78	11.78	12.17	11.73	51.53M
August 13, 2025	11.32	12.05	12.05	12.23	11.28	60.12M
August 12, 2025	10.81	11.22	11.22	11.3	10.79	46.83M
August 11, 2025	10.94	10.78	10.78	10.99	10.76	39.46M
August 08, 2025	11.86	10.91	10.91	11.98	10.9	62.09M
August 07, 2025	13.15	11.86	11.86	13.23	11.76	57.82M
August 06, 2025	12.8	12.79	12.81	12.96	12.76	48.71M
August 05, 2025	12.89	12.72	12.72	12.91	12.47	48.41M
August 04, 2025	12.9	12.8	12.8	13.01	12.62	65.21M
August 01, 2025	13.04	12.87	12.87	13.06	12.57	59.31M
July 31, 2025	13.2	13.17	13.17	13.29	13.02	55.42M
July 30, 2025	13.1	13.26	13.26	13.47	13.07	52.28M
July 29, 2025	13.76	13.12	13.12	13.76	13.05	67.56M
July 28, 2025	13.54	13.7	13.7	13.87	13.49	97.03M
July 25, 2025	13.52	13.49	13.49	13.58	13.21	73.2M
July 24, 2025	13.27	13.5	13.5	13.68	13.23	125.66M
July 23, 2025	12.9	13.31	13.31	13.39	12.85	102.27M
July 22, 2025	12.8	12.85	12.85	13.02	12.77	88.03M
July 21, 2025	12.83	12.8	12.8	12.89	12.66	62.75M
July 18, 2025	12.97	12.75	12.75	12.99	12.57	117.73M
July 17, 2025	12.59	12.84	12.84	13.04	12.52	125.18M
July 16, 2025	12.1	12.58	12.58	12.65	12.04	105.42M
July 15, 2025	12.01	12.03	12.03	12.3	12	93.99M
July 14, 2025	11.73	12.01	12.01	12.08	11.71	61.48M
July 11, 2025	11.57	11.73	11.73	11.76	11.46	70.15M
July 10, 2025	11.48	11.65	11.65	11.74	11.45	40.11M
July 09, 2025	11.45	11.5	11.5	11.78	11.43	46.82M
July 08, 2025	11.08	11.41	11.41	11.42	11.04	73.36M
July 07, 2025	11.14	11.02	11.02	11.29	10.99	37.92M
July 03, 2025	11.14	11.22	11.22	11.31	11.12	24.15M
July 02, 2025	11	11.12	11.12	11.16	10.96	48.63M
July 01, 2025	10.95	10.94	10.94	11.02	10.78	87.68M
June 30, 2025	11.41	11.46	11.46	11.63	11.29	44M
June 27, 2025	11.17	11.3	11.3	11.72	11.17	85.71M
June 26, 2025	10.89	11.15	11.15	11.21	10.75	72.74M
June 25, 2025	10.9	10.87	10.87	11.05	10.83	42.88M
June 24, 2025	10.75	10.9	10.9	11.1	10.75	66.43M
June 23, 2025	10.45	10.68	10.68	10.71	10.27	41.87M
June 20, 2025	10.73	10.52	10.52	11.06	10.39	105.48M
June 18, 2025	10.58	10.57	10.57	10.75	10.42	45.18M
June 17, 2025	10.75	10.58	10.58	10.82	10.33	46.04M
June 16, 2025	10.14	10.76	10.76	10.8	10.04	46.71M
June 13, 2025	10.09	10.03	10.03	10.28	9.98	39.33M
June 12, 2025	10.51	10.16	10.16	10.89	10.13	58.67M
June 11, 2025	10.16	10.51	10.51	10.55	10.12	52.05M
June 10, 2025	9.55	10.01	10.01	10.12	9.11	71.33M
June 09, 2025	10.62	9.53	9.53	11.1	9.38	155.06M
June 06, 2025	9.81	9.82	9.82	10.03	9.77	29.59M
June 05, 2025	9.79	9.65	9.65	10.06	9.62	44.31M
June 04, 2025	9.95	9.79	9.79	10.01	9.69	34.13M
June 03, 2025	9.97	9.94	9.94	10.1	9.74	31.53M
June 02, 2025	9.93	10	10	10.02	9.75	46.46M
May 30, 2025	10.02	9.97	9.97	10.02	9.66	45.55M
May 29, 2025	10.18	10.04	10.04	10.19	9.75	44.03M
May 28, 2025	9.54	10.02	10.02	10.13	9.48	59.16M

Warner Bros. Discovery, Inc. (WBD) NASDAQ